Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	47.43	47.43	45.42	45.88	2,083,431	-2.08(-4.33%)
Jul 30, 2008	44.76	48.19	44.12	47.95	3,354,803	+3.36(+7.55%)
Jul 29, 2008	46.03	46.17	44.17	44.59	3,463,078	-1.78(-3.84%)
Jul 28, 2008	47.64	47.70	45.74	46.37	3,166,626	-0.67(-1.43%)
Jul 25, 2008	46.72	48.49	46.48	47.04	2,448,458	+0.53(+1.14%)
Jul 24, 2008	46.59	48.15	44.69	46.51	3,396,188	+0.09(+0.20%)
Jul 23, 2008	48.84	49.18	46.03	46.42	3,338,147	-2.50(-5.11%)
Jul 22, 2008	51.35	51.70	48.62	48.92	2,935,336	-3.18(-6.10%)
Jul 21, 2008	50.54	52.21	49.63	52.09	2,012,512	+1.88(+3.73%)
Jul 18, 2008	50.03	51.44	49.42	50.22	1,983,965	+0.56(+1.12%)
Jul 17, 2008	52.64	53.30	48.38	49.66	3,551,780	-2.49(-4.78%)
Jul 16, 2008	53.11	54.00	50.79	52.16	3,480,651	-1.47(-2.75%)
Jul 15, 2008	56.21	57.03	53.57	53.63	2,322,950	-3.09(-5.44%)
Jul 14, 2008	56.67	57.40	55.62	56.72	1,618,381	+0.35(+0.62%)
Jul 11, 2008	55.88	57.32	55.56	56.37	2,349,516	+0.76(+1.36%)
Jul 10, 2008	52.27	55.61	52.16	55.61	2,428,247	+3.28(+6.27%)
Jul 09, 2008	53.63	54.94	52.12	52.33	2,948,413	-0.87(-1.64%)
Jul 08, 2008	54.75	54.78	51.48	53.21	4,201,868	-1.68(-3.06%)
Jul 07, 2008	57.37	57.47	52.69	54.89	4,295,860	-2.52(-4.38%)
Jul 04, 2008	59.12	59.39	56.59	57.40	2,197,753	+0.00(+0.00%)
Jul 03, 2008	59.12	59.39	56.59	57.40	2,197,753	-1.46(-2.48%)
Jul 02, 2008	62.54	63.44	58.62	58.86	3,396,266	-2.66(-4.33%)
Jul 01, 2008	59.90	61.96	59.72	61.52	3,257,172	+1.12(+1.85%)
Jun 30, 2008	60.95	61.25	60.18	60.41	2,285,536	+0.29(+0.47%)
Jun 27, 2008	59.39	61.20	59.39	60.12	2,150,452	+0.33(+0.55%)
Jun 26, 2008	58.10	59.86	57.91	59.79	2,439,714	+1.25(+2.14%)
Jun 25, 2008	60.18	60.19	56.47	58.54	2,785,977	-1.87(-3.09%)
Jun 24, 2008	63.40	63.40	60.24	60.41	2,760,829	-0.73(-1.20%)
Jun 23, 2008	59.67	61.71	58.77	61.14	2,708,425	+1.86(+3.14%)
Jun 20, 2008	59.35	60.34	59.06	59.28	2,422,063	+0.66(+1.13%)
Jun 19, 2008	61.69	61.73	58.52	58.62	2,278,058	-2.78(-4.52%)
Jun 18, 2008	61.22	61.56	59.89	61.39	1,723,143	+0.40(+0.66%)
Jun 17, 2008	59.42	61.39	59.23	60.99	1,791,017	+1.65(+2.78%)
Jun 16, 2008	58.46	59.91	58.38	59.34	1,931,151	+1.40(+2.42%)
Jun 13, 2008	58.21	58.99	56.86	57.94	2,030,122	-0.62(-1.05%)
Jun 12, 2008	58.55	59.18	57.84	58.55	1,998,409	+0.18(+0.30%)
Jun 11, 2008	58.24	59.09	58.15	58.38	2,100,327	+0.29(+0.49%)
Jun 10, 2008	58.56	59.93	57.13	58.09	2,374,279	-1.37(-2.30%)
Jun 09, 2008	58.84	60.38	58.40	59.46	1,994,941	+0.79(+1.35%)
Jun 06, 2008	58.35	60.43	58.35	58.66	3,161,369	+0.52(+0.89%)
Jun 05, 2008	55.15	58.19	55.02	58.14	3,815,423	+3.44(+6.29%)
Jun 04, 2008	56.64	56.98	54.53	54.70	4,113,845	-0.79(-1.43%)
Jun 03, 2008	56.79	57.28	55.44	55.50	2,931,650	-1.19(-2.10%)
Jun 02, 2008	55.14	57.27	55.14	56.69	2,870,540	+1.29(+2.33%)
May 30, 2008	53.76	55.75	53.76	55.40	2,619,317	+1.90(+3.55%)
May 29, 2008	54.35	55.09	53.29	53.50	2,110,970	-1.29(-2.35%)
May 28, 2008	53.93	54.79	53.71	54.79	2,855,999	+0.20(+0.37%)
May 27, 2008	54.02	55.43	53.84	54.59	2,352,572	+0.10(+0.18%)
May 26, 2008	55.93	56.00	53.44	54.49	0	+0.00(+0.00%)
May 23, 2008	55.93	56.00	53.44	54.49	2,189,514	-0.57(-1.04%)
May 22, 2008	54.49	55.84	54.35	55.06	3,055,317	+0.56(+1.03%)
May 21, 2008	55.35	56.22	54.39	54.49	3,855,629	-1.09(-1.96%)
May 20, 2008	54.40	55.58	54.22	55.58	2,281,564	+1.47(+2.72%)
May 19, 2008	54.00	54.62	53.37	54.11	2,432,493	+0.30(+0.56%)
May 16, 2008	53.75	53.92	53.07	53.81	2,100,911	+1.05(+1.99%)
May 15, 2008	52.43	53.28	51.59	52.76	2,064,224	+0.74(+1.42%)
May 14, 2008	53.06	53.34	51.93	52.02	2,379,414	-1.01(-1.91%)
May 13, 2008	52.09	53.03	51.26	53.03	2,436,282	+1.10(+2.13%)
May 12, 2008	52.38	52.38	51.21	51.93	2,280,460	-0.42(-0.80%)
May 09, 2008	52.23	52.57	51.73	52.34	1,840,831	-0.12(-0.24%)
May 08, 2008	51.16	52.54	50.37	52.47	2,974,656	+1.86(+3.67%)
May 07, 2008	50.93	52.02	49.64	50.61	4,071,057	+1.99(+4.10%)
May 06, 2008	47.45	49.37	47.20	48.61	2,622,590	+1.24(+2.62%)
May 05, 2008	45.42	47.90	45.42	47.37	3,144,529	+1.91(+4.19%)
May 02, 2008	45.35	45.93	44.00	45.47	1,948,767	+1.91(+4.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.